BKK:IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.96	1.97	1.95	1.97	1.97	0.51%	35,400
Jul 23, 2026	1.97	1.97	1.94	1.96	1.96	-0.51%	10,850
Jul 22, 2026	1.96	1.97	1.95	1.97	1.97	0.51%	21,701
Jul 21, 2026	1.97	1.97	1.95	1.96	1.96	-1.01%	26,200
Jul 20, 2026	1.92	1.98	1.92	1.98	1.98	2.59%	96,501
Jul 17, 2026	1.93	1.93	1.92	1.93	1.93	-	6,610
Jul 16, 2026	1.92	1.93	1.92	1.93	1.93	0.52%	67,102
Jul 15, 2026	1.90	1.92	1.90	1.92	1.92	1.05%	62,004
Jul 14, 2026	1.91	1.92	1.90	1.90	1.90	-1.04%	16,800
Jul 13, 2026	1.94	1.94	1.91	1.92	1.92	-	5,900
Jul 10, 2026	1.87	1.93	1.85	1.92	1.92	2.67%	268,400
Jul 9, 2026	1.86	1.87	1.85	1.87	1.87	-	2,400
Jul 8, 2026	1.87	1.88	1.85	1.87	1.87	0.54%	51,334
Jul 7, 2026	1.86	1.86	1.84	1.86	1.86	-	90,100
Jul 6, 2026	1.84	1.86	1.84	1.86	1.86	1.09%	72,903
Jul 3, 2026	1.83	1.84	1.83	1.84	1.84	-	77,500
Jul 2, 2026	1.84	1.84	1.83	1.84	1.84	0.55%	13,400
Jul 1, 2026	1.83	1.84	1.82	1.83	1.83	-	15,600
Jun 30, 2026	1.83	1.84	1.83	1.83	1.83	-	30,200
Jun 29, 2026	1.84	1.84	1.82	1.83	1.83	-1.08%	63,100
Jun 26, 2026	1.84	1.85	1.79	1.85	1.85	-	204,700
Jun 25, 2026	1.84	1.85	1.83	1.85	1.85	0.54%	17,500
Jun 24, 2026	1.83	1.84	1.83	1.84	1.84	0.55%	13,300
Jun 23, 2026	1.84	1.84	1.83	1.83	1.83	-0.54%	95,100
Jun 22, 2026	1.83	1.84	1.83	1.84	1.84	-	21,100
Jun 19, 2026	1.84	1.84	1.82	1.84	1.84	-	15,501
Jun 18, 2026	1.83	1.84	1.83	1.84	1.84	0.55%	12,200
Jun 17, 2026	1.83	1.83	1.83	1.83	1.83	0.55%	7,200
Jun 16, 2026	1.82	1.82	1.80	1.82	1.82	-	20,901
Jun 15, 2026	1.83	1.83	1.80	1.82	1.82	-0.55%	78,301
Jun 12, 2026	1.81	1.83	1.81	1.83	1.83	0.55%	4,600
Jun 11, 2026	1.81	1.82	1.81	1.82	1.82	-	66,200
Jun 10, 2026	1.82	1.83	1.81	1.82	1.82	-	45,829
Jun 9, 2026	1.83	1.84	1.82	1.82	1.82	-0.55%	32,100
Jun 8, 2026	1.83	1.83	1.82	1.83	1.83	-0.54%	50,658
Jun 5, 2026	1.84	1.84	1.83	1.84	1.84	-0.54%	115,400
Jun 4, 2026	1.83	1.85	1.83	1.85	1.85	0.54%	116,298
Jun 2, 2026	1.82	1.84	1.81	1.84	1.84	0.55%	33,100
May 29, 2026	1.79	1.85	1.79	1.83	1.83	2.23%	201,700
May 28, 2026	1.82	1.82	1.78	1.79	1.79	-1.65%	159,200
May 27, 2026	1.82	1.82	1.81	1.82	1.82	-0.55%	13,700
May 26, 2026	1.82	1.83	1.82	1.83	1.83	0.55%	61,800
May 25, 2026	1.81	1.82	1.81	1.82	1.82	-	84,100
May 22, 2026	1.81	1.82	1.81	1.82	1.82	-	7,500
May 21, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	5,100
May 20, 2026	1.81	1.82	1.81	1.81	1.81	-0.55%	3,410
May 19, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	19,000
May 18, 2026	1.81	1.82	1.81	1.81	1.81	-1.09%	35,240
May 15, 2026	1.81	1.83	1.81	1.83	1.83	0.55%	46,216
May 14, 2026	1.81	1.84	1.81	1.82	1.82	0.55%	27,406